Avis Budget Group Inc (CAR) Historical Stock Data

191.39 ↑2.20 (1.16%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CAR is up 1.40% a day on average. There have been 19 days where Avis Budget Group Inc closed green and 11 days where CAR closed red.

DateOpenCloseChangeLowHighVolume
2025-07-11188.71191.39↑$2.67 (1.42%)187.00194.791.07M
2025-07-10177.33189.19↑$11.86 (6.69%)177.33194.941.74M
2025-07-09178.82177.80↓$1.02 (-0.57%)175.08180.430.93M
2025-07-08183.39178.52↓$4.87 (-2.66%)174.05185.00830.59K
2025-07-07180.62181.52↑$0.90 (0.50%)177.07184.95840.44K
2025-07-03177.60181.31↑$3.71 (2.09%)177.25182.35742.28K
2025-07-02172.28177.60↑$5.32 (3.09%)171.81178.951.19M
2025-07-01167.78171.89↑$4.11 (2.45%)166.08177.351.10M
2025-06-30175.51169.05↓$6.46 (-3.68%)162.55176.371.88M
2025-06-27180.10174.22↓$5.88 (-3.26%)171.78180.102.45M
2025-06-26178.00179.30↑$1.30 (0.73%)175.07189.983.54M
2025-06-25168.63175.73↑$7.10 (4.21%)167.37176.762.59M
2025-06-24149.19171.86↑$22.67 (15.20%)148.90174.043.40M
2025-06-23133.24147.00↑$13.77 (10.33%)132.76147.821.71M
2025-06-20130.84134.44↑$3.60 (2.75%)130.70135.331.47M
2025-06-18128.66129.86↑$1.20 (0.93%)127.81130.71568.13K
2025-06-17127.65127.81↑$0.16 (0.13%)126.36128.501.15M
2025-06-16123.98127.54↑$3.57 (2.88%)123.01127.92682.28K
2025-06-13123.46121.91↓$1.55 (-1.26%)119.88124.140.95M
2025-06-12126.72125.21↓$1.51 (-1.19%)122.54127.00734.10K
2025-06-11127.32126.91↓$0.41 (-0.32%)125.98128.45532.97K
2025-06-10123.23125.87↑$2.65 (2.15%)122.20128.97775.27K
2025-06-09124.90126.10↑$1.20 (0.96%)124.19129.961.17M
2025-06-06117.72123.00↑$5.28 (4.49%)115.46123.441.41M
2025-06-05112.81116.14↑$3.33 (2.95%)111.59119.561.50M
2025-06-04116.19112.27↓$3.92 (-3.37%)109.93116.551.93M
2025-06-03121.00116.71↓$4.29 (-3.55%)116.07121.120.96M
2025-06-02122.50119.51↓$2.99 (-2.44%)117.26122.501.04M
2025-05-30119.23121.79↑$2.56 (2.15%)118.12122.321.24M
2025-05-29121.68119.49↓$2.19 (-1.80%)118.00122.47779.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CAR we need one good push to moon this.

0 Like Report
wsb_pro

$CAR cup and handle forming

0 Like Report
a

$CAR lets go!!

0 Like Report